Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Renaissance Capital Growth & Income Fund III (NY: RCG )

1.600 -0.050 (-3.03%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1.850 2.000 1.850 2.000 22,648 +0.13(+6.95%)
Nov 29, 2011 1.820 1.880 1.800 1.870 6,928 +0.05(+2.75%)
Nov 28, 2011 1.810 1.850 1.810 1.820 4,699 +0.06(+3.41%)
Nov 25, 2011 1.760 1.800 1.680 1.760 6,100 -0.04(-2.22%)
Nov 23, 2011 1.770 1.800 1.680 1.800 8,701 +0.04(+2.27%)
Nov 22, 2011 1.790 1.810 1.760 1.760 2,697 -0.01(-0.56%)
Nov 21, 2011 1.830 1.830 1.770 1.770 8,688 -0.10(-5.35%)
Nov 18, 2011 1.870 1.870 1.870 1.870 708 +0.00(+0.00%)
Nov 17, 2011 1.880 1.880 1.870 1.870 300 -0.03(-1.58%)
Nov 16, 2011 1.850 1.916 1.850 1.900 37,146 +0.09(+4.97%)
Nov 15, 2011 1.800 1.810 1.800 1.810 714 -0.05(-2.69%)
Nov 14, 2011 1.870 1.870 1.860 1.860 1,296 +0.00(+0.00%)
Nov 11, 2011 1.850 1.880 1.850 1.860 17,600 +0.04(+2.20%)
Nov 10, 2011 1.830 1.860 1.820 1.820 7,986 +0.03(+1.68%)
Nov 09, 2011 1.760 1.850 1.760 1.790 17,642 -0.03(-1.65%)
Nov 08, 2011 1.700 1.940 1.700 1.820 29,108 +0.12(+7.06%)
Nov 07, 2011 1.680 1.710 1.620 1.700 25,095 +0.03(+1.80%)
Nov 04, 2011 1.660 1.710 1.640 1.670 21,693 +0.03(+1.83%)
Nov 03, 2011 1.800 1.840 1.640 1.640 15,993 -0.01(-0.61%)
Nov 02, 2011 1.630 1.660 1.620 1.650 13,083 +0.06(+3.77%)
Nov 01, 2011 1.600 1.600 1.550 1.590 2,041 -0.08(-4.79%)
Oct 31, 2011 1.490 1.670 1.490 1.670 6,730 +0.05(+3.09%)
Oct 28, 2011 1.610 1.630 1.560 1.620 21,456 -0.01(-0.61%)
Oct 27, 2011 1.670 1.720 1.620 1.630 13,841 +0.01(+0.62%)
Oct 26, 2011 1.630 1.630 1.591 1.620 3,059 +0.07(+4.51%)
Oct 25, 2011 1.630 1.640 1.550 1.550 2,079 -0.10(-6.06%)
Oct 24, 2011 1.650 1.660 1.650 1.650 1,000 +0.02(+1.23%)
Oct 21, 2011 1.630 1.700 1.630 1.630 4,736 +0.01(+0.62%)
Oct 20, 2011 1.640 1.640 1.620 1.620 1,900 -0.03(-1.82%)
Oct 19, 2011 1.660 1.660 1.600 1.650 4,590 -0.01(-0.60%)
Oct 18, 2011 1.670 1.700 1.650 1.660 4,938 -0.02(-1.19%)
Oct 17, 2011 1.650 1.690 1.640 1.680 1,103 +0.01(+0.60%)
Oct 14, 2011 1.550 1.750 1.550 1.670 21,188 +0.02(+1.21%)
Oct 13, 2011 1.610 1.650 1.600 1.650 2,705 +0.04(+2.48%)
Oct 12, 2011 1.570 1.630 1.550 1.610 3,124 +0.04(+2.55%)
Oct 11, 2011 1.530 1.580 1.524 1.570 5,881 +0.01(+0.64%)
Oct 10, 2011 1.500 1.560 1.480 1.560 4,800 +0.06(+4.00%)
Oct 07, 2011 1.560 1.570 1.440 1.500 10,394 -0.06(-3.85%)
Oct 06, 2011 1.590 1.600 1.460 1.560 68,950 -0.08(-4.88%)
Oct 05, 2011 1.560 1.640 1.560 1.640 3,150 +0.06(+3.80%)
Oct 04, 2011 1.650 1.650 1.450 1.580 7,789 -0.04(-2.47%)
Oct 03, 2011 1.610 1.620 1.610 1.620 1,700 +0.00(+0.00%)
Sep 30, 2011 1.640 1.730 1.480 1.620 11,215 +0.03(+1.89%)
Sep 29, 2011 1.640 1.650 1.540 1.590 2,840 +0.03(+1.92%)
Sep 28, 2011 1.560 1.560 1.530 1.560 1,663 +0.00(+0.00%)
Sep 27, 2011 1.590 1.590 1.540 1.560 3,578 +0.05(+3.31%)
Sep 26, 2011 1.530 1.550 1.460 1.510 12,807 -0.04(-2.58%)
Sep 23, 2011 1.490 1.620 1.490 1.550 35,031 +0.05(+3.33%)
Sep 22, 2011 1.590 1.590 1.380 1.500 21,022 -0.10(-6.25%)
Sep 21, 2011 1.600 1.650 1.550 1.600 16,878 -0.01(-0.62%)
Sep 20, 2011 1.620 1.620 1.550 1.610 22,199 -0.01(-0.62%)
Sep 19, 2011 1.630 1.640 1.570 1.620 3,909 +0.02(+1.25%)
Sep 16, 2011 1.680 1.680 1.600 1.600 2,100 -0.05(-3.04%)
Sep 15, 2011 1.680 1.690 1.650 1.650 1,818 -0.02(-1.19%)
Sep 14, 2011 1.670 1.670 1.670 1.670 100 +0.02(+1.21%)
Sep 13, 2011 1.650 1.650 1.649 1.650 2,856 +0.00(+0.00%)
Sep 12, 2011 1.650 1.650 1.650 1.650 700 -0.02(-1.20%)
Sep 09, 2011 1.670 1.670 1.670 1.670 705 -0.03(-1.76%)
Sep 08, 2011 1.690 1.710 1.680 1.700 2,000 -0.01(-0.58%)
Sep 07, 2011 1.760 1.760 1.690 1.710 11,100 -0.05(-2.84%)
Sep 06, 2011 1.760 1.760 1.710 1.760 1,150 -0.01(-0.56%)
Sep 02, 2011 1.810 1.810 1.730 1.770 8,687 -0.05(-2.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.